4735 (株)京進 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 465 | 465 | 458 | 458 | 2,300 | 229 |
| 2003-12-26 | 440 | 440 | 440 | 440 | 100 | 220 |
| 2003-12-24 | 445 | 445 | 440 | 440 | 33,000 | 220 |
| 2003-12-16 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2003-12-15 | 448 | 448 | 448 | 448 | 3,000 | 224 |
| 2003-12-11 | 448 | 448 | 448 | 448 | 6,900 | 224 |
| 2003-12-08 | 448 | 448 | 448 | 448 | 200 | 224 |
| 2003-12-04 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2003-12-03 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2003-12-02 | 448 | 448 | 448 | 448 | 1,400 | 224 |
| 2003-11-26 | 448 | 448 | 448 | 448 | 2,500 | 224 |
| 2003-11-25 | 444 | 448 | 444 | 448 | 200 | 224 |
| 2003-11-19 | 431 | 435 | 431 | 435 | 500 | 217.50 |
| 2003-11-18 | 400 | 402 | 400 | 402 | 1,200 | 201 |
| 2003-11-17 | 451 | 451 | 450 | 450 | 2,500 | 225 |
| 2003-11-13 | 450 | 450 | 450 | 450 | 500 | 225 |
| 2003-11-12 | 450 | 450 | 450 | 450 | 600 | 225 |
| 2003-11-10 | 470 | 470 | 470 | 470 | 600 | 235 |
| 2003-11-07 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 2003-11-06 | 475 | 475 | 475 | 475 | 500 | 237.50 |
| 2003-11-05 | 474 | 475 | 474 | 475 | 2,500 | 237.50 |
| 2003-10-31 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-10-29 | 441 | 455 | 441 | 455 | 4,500 | 227.50 |
| 2003-10-28 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2003-10-27 | 475 | 476 | 475 | 476 | 3,300 | 238 |
| 2003-10-24 | 476 | 477 | 475 | 475 | 700 | 237.50 |
| 2003-10-23 | 489 | 489 | 489 | 489 | 100 | 244.50 |
| 2003-10-21 | 480 | 500 | 480 | 500 | 700 | 250 |
| 2003-10-20 | 475 | 475 | 475 | 475 | 600 | 237.50 |
| 2003-10-17 | 451 | 475 | 451 | 475 | 3,400 | 237.50 |
| 2003-10-16 | 446 | 446 | 445 | 446 | 2,500 | 223 |
| 2003-10-15 | 447 | 449 | 446 | 446 | 4,500 | 223 |
| 2003-10-14 | 440 | 449 | 440 | 449 | 3,800 | 224.50 |
| 2003-10-10 | 450 | 450 | 440 | 440 | 2,000 | 220 |
| 2003-10-09 | 451 | 451 | 450 | 450 | 1,500 | 225 |
| 2003-10-08 | 451 | 451 | 450 | 450 | 2,500 | 225 |
| 2003-10-07 | 450 | 450 | 450 | 450 | 100 | 225 |
| 2003-10-06 | 450 | 450 | 442 | 445 | 8,200 | 222.50 |
| 2003-10-03 | 451 | 451 | 440 | 440 | 3,600 | 220 |
| 2003-09-29 | 451 | 451 | 450 | 450 | 1,700 | 225 |
| 2003-09-26 | 450 | 450 | 450 | 450 | 3,600 | 225 |
| 2003-09-25 | 450 | 450 | 450 | 450 | 800 | 225 |
| 2003-09-22 | 451 | 451 | 450 | 450 | 2,000 | 225 |
| 2003-09-18 | 460 | 460 | 460 | 460 | 2,100 | 230 |
| 2003-09-17 | 460 | 460 | 460 | 460 | 500 | 230 |
| 2003-09-16 | 450 | 450 | 450 | 450 | 1,400 | 225 |
| 2003-09-12 | 450 | 450 | 450 | 450 | 500 | 225 |
| 2003-09-11 | 455 | 455 | 455 | 455 | 100 | 227.50 |
| 2003-09-10 | 450 | 450 | 441 | 441 | 4,100 | 220.50 |
| 2003-09-08 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2003-09-05 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-09-03 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2003-09-02 | 460 | 460 | 430 | 430 | 2,000 | 215 |
| 2003-08-29 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-08-26 | 470 | 470 | 469 | 469 | 2,200 | 234.50 |
| 2003-08-25 | 473 | 473 | 469 | 469 | 200 | 234.50 |
| 2003-08-22 | 500 | 500 | 480 | 480 | 200 | 240 |
| 2003-08-21 | 535 | 535 | 500 | 500 | 300 | 250 |
| 2003-08-18 | 472 | 472 | 470 | 470 | 1,000 | 235 |
| 2003-08-15 | 473 | 473 | 470 | 470 | 2,400 | 235 |
| 2003-08-13 | 473 | 473 | 473 | 473 | 400 | 236.50 |
| 2003-08-11 | 473 | 473 | 473 | 473 | 1,000 | 236.50 |
| 2003-08-08 | 473 | 473 | 473 | 473 | 500 | 236.50 |
| 2003-08-07 | 473 | 490 | 473 | 474 | 4,100 | 237 |
| 2003-08-06 | 472 | 472 | 472 | 472 | 2,000 | 236 |
| 2003-08-04 | 471 | 471 | 471 | 471 | 2,000 | 235.50 |
| 2003-08-01 | 470 | 470 | 470 | 470 | 1,500 | 235 |
| 2003-07-31 | 472 | 472 | 469 | 469 | 1,700 | 234.50 |
| 2003-07-30 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2003-07-29 | 469 | 469 | 469 | 469 | 2,000 | 234.50 |
| 2003-07-28 | 470 | 470 | 465 | 465 | 2,400 | 232.50 |
| 2003-07-24 | 467 | 467 | 465 | 465 | 1,000 | 232.50 |
| 2003-07-23 | 469 | 469 | 467 | 467 | 1,600 | 233.50 |
| 2003-07-22 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 2003-07-16 | 473 | 473 | 465 | 465 | 3,200 | 232.50 |
| 2003-07-15 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
| 2003-07-14 | 462 | 462 | 462 | 462 | 400 | 231 |
| 2003-07-11 | 462 | 462 | 462 | 462 | 5,100 | 231 |
| 2003-07-09 | 465 | 465 | 460 | 460 | 900 | 230 |
| 2003-07-08 | 470 | 470 | 465 | 465 | 1,000 | 232.50 |
| 2003-07-04 | 469 | 470 | 469 | 470 | 1,500 | 235 |
| 2003-07-01 | 455 | 455 | 455 | 455 | 1,500 | 227.50 |
| 2003-06-26 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-06-25 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-06-16 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-06-13 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2003-06-12 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 2003-06-11 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2003-06-05 | 488 | 488 | 488 | 488 | 2,000 | 244 |
| 2003-06-04 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2003-06-03 | 461 | 461 | 461 | 461 | 2,000 | 230.50 |
| 2003-06-02 | 448 | 448 | 448 | 448 | 2,000 | 224 |
| 2003-05-28 | 430 | 435 | 430 | 435 | 5,000 | 217.50 |
| 2003-05-26 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-05-22 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-05-16 | 439 | 439 | 424 | 424 | 4,000 | 212 |
| 2003-05-15 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2003-05-14 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-05-09 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2003-04-30 | 443 | 443 | 443 | 443 | 3,000 | 221.50 |
| 2003-04-28 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-04-25 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-04-23 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-04-21 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2003-04-16 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2003-04-14 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-04-10 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-04-08 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-04-03 | 440 | 440 | 380 | 380 | 2,000 | 190 |
| 2003-03-26 | 444 | 444 | 444 | 444 | 1,000 | 222 |
| 2003-03-17 | 458 | 458 | 458 | 458 | 2,000 | 229 |
| 2003-02-27 | 458 | 458 | 458 | 458 | 1,000 | 229 |
| 2003-02-26 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-02-19 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 2003-02-18 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2003-02-03 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-01-30 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2003-01-29 | 491 | 491 | 491 | 491 | 2,000 | 245.50 |
| 2003-01-28 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2003-01-21 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
| 2003-01-17 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2003-01-15 | 448 | 448 | 448 | 448 | 2,000 | 224 |
分割・併合履歴 ： [2005-02-23]1株→2株
